Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 26.15 | 26.15 | 25.22 | 25.22 | 9,203 | -0.40(-1.57%) |
Jul 30, 2002 | 26.07 | 26.07 | 25.50 | 25.62 | 14,125 | -0.43(-1.65%) |
Jul 29, 2002 | 23.83 | 26.07 | 23.83 | 26.05 | 29,857 | +1.90(+7.85%) |
Jul 26, 2002 | 24.08 | 24.29 | 23.83 | 24.16 | 15,089 | -0.23(-0.96%) |
Jul 25, 2002 | 24.01 | 24.77 | 23.83 | 24.39 | 2,011,870 | +0.09(+0.38%) |
Jul 24, 2002 | 23.89 | 24.72 | 23.10 | 24.30 | 17,443 | +0.30(+1.25%) |
Jul 23, 2002 | 25.02 | 25.56 | 23.89 | 24.00 | 29,107 | -1.16(-4.61%) |
Jul 22, 2002 | 26.04 | 26.04 | 25.00 | 25.16 | 34,672 | -1.07(-4.06%) |
Jul 19, 2002 | 26.12 | 26.61 | 26.09 | 26.22 | 12,627 | -0.38(-1.44%) |
Jul 17, 2002 | 26.66 | 26.67 | 26.17 | 26.60 | 20,653 | -0.51(-1.90%) |
Jul 12, 2002 | 27.47 | 27.79 | 26.80 | 27.12 | 75,445 | -0.65(-2.36%) |
Jul 11, 2002 | 27.94 | 28.01 | 27.04 | 27.77 | 7,812 | -0.14(-0.50%) |
Jul 10, 2002 | 27.78 | 28.03 | 27.71 | 27.91 | 14,875 | -0.12(-0.43%) |
Jul 09, 2002 | 27.72 | 28.03 | 27.72 | 28.03 | 3,852 | +0.32(+1.15%) |
Jul 08, 2002 | 28.03 | 28.03 | 27.72 | 27.72 | 4,387 | -0.32(-1.13%) |
Jul 05, 2002 | 28.02 | 28.03 | 28.02 | 28.03 | 6,848 | +0.31(+1.11%) |
Jul 04, 2002 | 27.66 | 27.85 | 27.38 | 27.73 | 9,203 | +0.00(+0.00%) |
Jul 03, 2002 | 27.66 | 27.85 | 27.38 | 27.73 | 9,203 | -0.21(-0.74%) |
Jul 02, 2002 | 27.91 | 28.73 | 27.91 | 27.93 | 12,413 | -0.40(-1.42%) |
Jul 01, 2002 | 28.49 | 28.59 | 27.74 | 28.33 | 13,376 | -0.46(-1.59%) |
Jun 28, 2002 | 28.58 | 29.06 | 27.40 | 28.79 | 65,171 | +0.20(+0.69%) |
Jun 27, 2002 | 28.02 | 28.59 | 27.61 | 28.59 | 6,527 | +0.61(+2.17%) |
Jun 26, 2002 | 27.86 | 28.03 | 27.43 | 27.99 | 14,339 | +0.04(+0.14%) |
Jun 25, 2002 | 26.41 | 28.03 | 26.41 | 27.95 | 13,162 | +0.31(+1.12%) |
Jun 21, 2002 | 26.86 | 27.85 | 26.34 | 27.64 | 27,288 | +0.99(+3.72%) |
Jun 20, 2002 | 26.77 | 26.86 | 26.61 | 26.65 | 23,222 | +0.21(+0.78%) |
Jun 19, 2002 | 26.40 | 26.68 | 25.83 | 26.45 | 20,332 | +0.36(+1.40%) |
Jun 18, 2002 | 25.90 | 26.14 | 25.75 | 26.08 | 7,812 | +0.20(+0.76%) |
Jun 17, 2002 | 25.93 | 25.98 | 25.54 | 25.88 | 14,232 | +0.35(+1.35%) |
Jun 14, 2002 | 25.73 | 26.40 | 25.54 | 25.54 | 23,008 | -0.07(-0.26%) |
Jun 12, 2002 | 25.93 | 26.10 | 25.60 | 25.60 | 36,384 | -0.23(-0.90%) |
Jun 11, 2002 | 27.18 | 27.61 | 26.39 | 25.84 | 20,546 | +0.03(+0.11%) |
Jun 10, 2002 | 25.71 | 26.69 | 25.71 | 25.81 | 18,513 | +0.77(+3.06%) |
Jun 07, 2002 | 25.90 | 26.27 | 24.86 | 25.04 | 14,446 | -0.77(-2.97%) |
Jun 06, 2002 | 28.43 | 28.43 | 25.81 | 25.81 | 20,760 | -1.38(-5.09%) |
Jun 05, 2002 | 27.00 | 27.81 | 27.00 | 27.19 | 8,454 | -1.75(-6.03%) |
May 31, 2002 | 29.02 | 29.25 | 28.47 | 28.94 | 10,915 | -0.69(-2.33%) |
May 28, 2002 | 29.55 | 29.63 | 28.83 | 29.63 | 18,085 | +0.48(+1.63%) |
May 27, 2002 | 28.41 | 29.73 | 28.41 | 29.16 | 12,413 | +0.00(+0.00%) |
May 24, 2002 | 28.41 | 29.73 | 28.41 | 29.16 | 11,985 | -0.05(-0.16%) |
May 23, 2002 | 28.55 | 29.48 | 28.54 | 29.20 | 25,576 | +0.51(+1.79%) |
May 22, 2002 | 29.05 | 29.05 | 28.69 | 28.69 | 4,066 | -0.36(-1.25%) |
May 21, 2002 | 29.44 | 29.81 | 28.85 | 29.05 | 10,487 | -0.06(-0.19%) |
May 20, 2002 | 29.98 | 30.01 | 29.11 | 29.11 | 5,029 | -0.30(-1.02%) |
May 17, 2002 | 31.02 | 29.91 | 29.41 | 29.41 | 3,638 | -0.12(-0.41%) |
May 16, 2002 | 31.02 | 31.02 | 29.24 | 29.53 | 21,295 | -0.88(-2.89%) |
May 15, 2002 | 29.90 | 31.02 | 29.90 | 30.41 | 31,890 | +0.04(+0.12%) |
May 14, 2002 | 28.74 | 30.37 | 28.74 | 30.37 | 27,716 | +1.85(+6.49%) |
May 13, 2002 | 28.64 | 29.38 | 28.52 | 28.52 | 16,266 | -0.07(-0.26%) |
May 10, 2002 | 29.01 | 29.82 | 28.59 | 28.59 | 17,657 | -0.47(-1.61%) |
May 09, 2002 | 30.15 | 30.15 | 29.06 | 29.06 | 6,848 | -1.04(-3.45%) |
May 08, 2002 | 30.28 | 30.41 | 29.87 | 30.10 | 10,594 | +0.16(+0.53%) |
May 07, 2002 | 30.17 | 30.70 | 29.94 | 29.94 | 15,731 | +0.16(+0.53%) |
May 06, 2002 | 30.98 | 31.04 | 29.77 | 29.78 | 15,303 | -1.14(-3.69%) |
May 03, 2002 | 29.69 | 30.92 | 29.68 | 30.92 | 19,155 | +1.08(+3.63%) |
May 02, 2002 | 29.25 | 30.76 | 29.16 | 29.84 | 24,506 | -0.81(-2.65%) |